| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 40.4533 | 41.0667 | 40.3333 | 41.02 | 41.02 | +0.52 (+1.28%) | 2,477,704 |
| 3 Jun 2020 | CNY | 40.6667 | 40.82 | 40.4 | 40.5 | 40.5 | -0.147 (-0.36%) | 3,058,396 |
| 2 Jun 2020 | CNY | 40.5333 | 41.28 | 40.4733 | 40.6467 | 40.6467 | +0.107 (+0.26%) | 3,618,189 |
| 1 Jun 2020 | CNY | 39.6733 | 40.6533 | 39.6733 | 40.54 | 40.54 | +0.933 (+2.36%) | 3,333,748 |
| 29 May 2020 | CNY | 40.2 | 40.2 | 39.4 | 39.6067 | 39.6067 | -0.6 (-1.49%) | 2,291,061 |
| 28 May 2020 | CNY | 39.2 | 40.2933 | 38.7867 | 40.2067 | 40.2067 | +0.847 (+2.15%) | 3,692,332 |
| 27 May 2020 | CNY | 39.0667 | 39.8133 | 38.5333 | 39.36 | 39.36 | +0.46 (+1.18%) | 2,909,088 |
| 26 May 2020 | CNY | 38.5 | 38.92 | 38.16 | 38.9 | 38.9 | +0.767 (+2.01%) | 2,724,873 |
| 25 May 2020 | CNY | 39.14 | 39.42 | 38 | 38.1333 | 38.1333 | -1.7 (-4.27%) | 3,589,618 |
| 22 May 2020 | CNY | 40.6867 | 40.7133 | 39.5333 | 39.8333 | 39.8333 | -0.487 (-1.21%) | 2,780,776 |
| 21 May 2020 | CNY | 41.5667 | 41.5867 | 39.54 | 40.32 | 40.32 | -1.353 (-3.25%) | 5,344,935 |
| 20 May 2020 | CNY | 41.8133 | 42.5867 | 41.3733 | 41.6733 | 41.6733 | -0.527 (-1.25%) | 4,443,444 |
| 19 May 2020 | CNY | 41.34 | 42.4667 | 41.2 | 42.2 | 42.2 | -3.507 (-7.67%) | 8,550,048 |
| 18 May 2020 | CNY | 46.22 | 46.8533 | 45.6267 | 45.7067 | 45.7067 | -1.56 (-3.30%) | 4,363,651 |
| 15 May 2020 | CNY | 46.4 | 48.3 | 46.3867 | 47.2667 | 47.2667 | +1.193 (+2.59%) | 5,107,789 |
| 14 May 2020 | CNY | 46.5333 | 46.5333 | 45.9133 | 46.0733 | 46.0733 | -0.647 (-1.38%) | 2,851,879 |
| 13 May 2020 | CNY | 46.9933 | 47.2267 | 46.3333 | 46.72 | 46.72 | -0.1 (-0.21%) | 3,088,552 |
| 12 May 2020 | CNY | 46.6 | 46.92 | 45.6933 | 46.82 | 46.82 | -0.16 (-0.34%) | 4,055,706 |
| 11 May 2020 | CNY | 47.5933 | 47.9667 | 46.7 | 46.98 | 46.98 | -0.607 (-1.27%) | 4,087,924 |
| 8 May 2020 | CNY | 47.38 | 47.88 | 46.9333 | 47.5867 | 47.5867 | +0.52 (+1.10%) | 4,127,953 |
| 7 May 2020 | CNY | 47.5133 | 48.1467 | 47 | 47.0667 | 47.0667 | -0.467 (-0.98%) | 4,794,045 |
| 6 May 2020 | CNY | 47.2533 | 47.9667 | 46.6667 | 47.5333 | 47.5333 | -0.407 (-0.85%) | 6,626,685 |
| 30 Apr 2020 | CNY | 47.6333 | 48.0667 | 46.1667 | 47.94 | 47.94 | +0.707 (+1.50%) | 8,047,036 |
| 29 Apr 2020 | CNY | 46.4667 | 47.6667 | 45.1333 | 47.2333 | 47.2333 | +2.4 (+5.35%) | 8,340,982 |
| 28 Apr 2020 | CNY | 45.2467 | 45.64 | 42.6733 | 44.8333 | 44.8333 | -0.493 (-1.09%) | 3,403,900 |
| 27 Apr 2020 | CNY | 44.68 | 45.5067 | 44.2067 | 45.3267 | 45.3267 | +0.993 (+2.24%) | 2,707,809 |
| 24 Apr 2020 | CNY | 45.1867 | 45.5933 | 44.1867 | 44.3333 | 44.3333 | -0.9 (-1.99%) | 2,353,654 |
| 23 Apr 2020 | CNY | 46.0667 | 46.08 | 45.2067 | 45.2333 | 45.2333 | -0.613 (-1.34%) | 2,968,350 |
| 22 Apr 2020 | CNY | 45.4733 | 46.3333 | 45.2667 | 45.8467 | 45.8467 | -0.187 (-0.41%) | 2,749,300 |
| 21 Apr 2020 | CNY | 45.2533 | 46.6533 | 45.0333 | 46.0333 | 46.0333 | +0.66 (+1.45%) | 4,296,228 |
